Bluerock Residential Growth REIT, Inc. Class A Common Stock Historical Stock Prices

BRG 
$12.45
*  
0.23
1.88%
Get BRG Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading BRG now
Exchange:AMEX
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.41 12.67 12.16 12.45 88,152
12/02/2016 12.26 12.67 12.16 12.45 88,152
12/01/2016 12.71 12.74 12.13 12.22 168,182
11/30/2016 13.1 13.132 12.63 12.64 160,497
11/29/2016 13.14 13.3 13.04 13.1 99,221
11/28/2016 13.14 13.22 13.11 13.11 73,943
11/25/2016 13.24 13.28 13.13 13.2 30,406
11/23/2016 13.16 13.23 13.1 13.14 60,416
11/22/2016 13.2 13.305 13.13 13.22 110,983
11/21/2016 14.77 14.77 13.15 13.2 84,903
11/18/2016 13.4 13.4 13.07 13.21 110,704
11/17/2016 13.31 13.5 13.23 13.25 81,524
11/16/2016 13.23 13.47 13.16 13.33 130,721
11/15/2016 13 13.31 12.79 13.25 146,589
11/14/2016 12.81 12.99 12.63 12.96 115,457
11/11/2016 12.35 12.83 12.18 12.71 156,539
11/10/2016 12.63 12.69 12.11 12.29 123,827
11/09/2016 12.22 12.64 12.1 12.48 141,703
11/08/2016 11.9 12.49 11.9 12.42 62,091
11/07/2016 11.7 12.26 11.4 12.1 339,067
11/04/2016 12.19 12.31 12.05 12.13 86,103
11/03/2016 12.06 12.13 11.9375 12.11 77,039
11/02/2016 12.05 12.141 11.95 11.95 56,420
11/01/2016 12.4 12.4 12.02 12.09 87,209
10/31/2016 12.15 12.46 12 12.4 66,535
10/28/2016 12.3 12.3 12.03 12.11 97,980
10/27/2016 12.61 12.73 12.22 12.24 78,817
10/26/2016 12.85 12.97 12.64 12.65 67,996
10/25/2016 13 13.01 12.8601 12.98 58,666
10/24/2016 12.94 13.11 12.771 13 79,028
10/21/2016 12.78 12.94 12.6727 12.94 63,771
10/20/2016 12.92 12.9401 12.67 12.92 81,996
10/19/2016 12.7 12.93 12.6 12.84 95,013
10/18/2016 12.57 12.65 12.3856 12.6 71,899
10/17/2016 12.7 12.7 12.3328 12.47 51,408
10/14/2016 12.44 12.54 12.24 12.41 74,373
10/13/2016 12.22 12.35 12 12.34 64,332
10/12/2016 12.26 12.35 12.0073 12.26 70,949
10/11/2016 12.12 12.12 11.88 11.98 95,023
10/10/2016 11.96 12.18 11.96 12.08 37,972
10/07/2016 12.05 12.19 11.94 12 86,238
10/06/2016 12.08 12.18 11.9 12.08 104,881
10/05/2016 12.56 12.56 11.79 12.02 217,311
10/04/2016 12.87 12.87 12.3001 12.42 171,996
10/03/2016 12.97 12.99 12.57 12.71 98,477
09/30/2016 13.05 13.1399 12.9 13 56,687
09/29/2016 13.03 13.2 12.91 13.09 69,566
09/28/2016 13.33 13.33 12.98 13.1 140,239
09/27/2016 13.55 13.55 13.15 13.24 60,194
09/26/2016 13.35 13.58 13.35 13.51 63,066
09/23/2016 13.38 13.575 13.28 13.48 98,815
09/22/2016 13.6 13.6 13.22 13.32 84,167
09/21/2016 13.26 13.35 13.01 13.23 90,064
09/20/2016 13.35 13.39 13.151 13.2 58,707
09/19/2016 13.26 13.4 13.18 13.26 112,522
09/16/2016 12.83 13.28 12.75 13.28 270,004
09/15/2016 12.82 12.92 12.6628 12.81 101,735
09/14/2016 12.67 12.92 12.65 12.84 68,762
09/13/2016 12.9 13 12.55 12.62 182,826
09/12/2016 12.5 13.09 12.31 13.07 170,619
09/09/2016 13.27 13.3 12.53 12.73 390,447
09/08/2016 13.58 13.6 13.35 13.42 81,610
09/07/2016 13.6 13.6 13.5 13.55 152,587
09/06/2016 13.54 13.6 13.32 13.51 123,115
09/02/2016 13.16 13.45 13.16 13.42 66,178
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?